CSI All Share Consumer Staples (CSI000990)

CSI000990
🏛️ 中国 →
13,659.90
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 13,765.74 13,811.92 13,761.04 13,808.63 18,697.8K
09:31 13,808.93 13,808.93 13,798.14 13,798.14 7,685.7K
09:32 13,797.59 13,809.82 13,797.59 13,806.44 6,660.0K
09:33 13,815.55 13,817.97 13,807.44 13,809.24 5,749.5K
09:34 13,809.03 13,818.71 13,809.03 13,814.23 5,391.9K
09:35 13,815.42 13,815.42 13,807.11 13,807.11 7,933.8K
09:36 13,809.49 13,809.49 13,801.38 13,801.38 6,144.1K
09:37 13,802.95 13,812.93 13,802.51 13,805.99 6,015.8K
09:38 13,805.85 13,805.85 13,795.77 13,795.77 5,283.7K
09:39 13,788.38 13,788.38 13,784.85 13,788.36 4,992.2K
09:40 13,790.16 13,790.16 13,781.68 13,781.68 3,440.6K
09:41 13,781.78 13,781.78 13,777.09 13,777.09 3,218.1K
09:42 13,777.35 13,784.85 13,776.44 13,784.78 3,100.6K
09:43 13,784.54 13,795.04 13,784.27 13,793.83 2,616.5K
09:44 13,794.90 13,804.16 13,794.90 13,802.29 3,451.0K
09:45 13,804.29 13,805.67 13,801.73 13,805.67 2,699.2K
09:46 13,805.98 13,805.98 13,798.19 13,798.21 3,044.1K
09:47 13,794.87 13,794.87 13,793.38 13,793.38 3,254.0K
09:48 13,793.71 13,793.71 13,789.88 13,790.23 3,238.0K
09:49 13,791.90 13,794.50 13,791.49 13,794.50 2,439.4K
09:50 13,795.43 13,795.43 13,789.52 13,789.52 2,089.5K
09:51 13,789.96 13,789.96 13,773.52 13,775.56 3,166.2K
09:52 13,774.26 13,774.26 13,771.16 13,771.81 2,457.5K
09:53 13,771.72 13,773.32 13,769.10 13,771.74 2,315.9K
09:54 13,771.71 13,771.71 13,769.13 13,770.64 2,569.9K
09:55 13,769.45 13,769.45 13,767.88 13,768.45 1,927.7K
09:56 13,768.90 13,770.29 13,767.36 13,768.05 2,179.7K
09:57 13,767.87 13,771.16 13,767.87 13,771.16 2,496.3K
09:58 13,772.37 13,779.03 13,771.40 13,775.45 2,291.3K
09:59 13,775.21 13,776.94 13,766.94 13,767.45 3,026.6K
10:00 13,764.87 13,767.58 13,764.20 13,766.02 3,030.6K
10:01 13,765.21 13,767.95 13,764.61 13,764.61 3,884.7K
10:02 13,764.03 13,764.03 13,759.00 13,759.13 6,377.7K
10:03 13,759.27 13,759.45 13,755.80 13,755.80 2,969.6K
10:04 13,755.61 13,755.61 13,753.34 13,753.52 2,944.3K
10:05 13,754.28 13,762.59 13,754.28 13,762.59 4,030.8K
10:06 13,761.90 13,761.90 13,758.45 13,758.45 1,821.7K
10:07 13,758.75 13,760.16 13,757.56 13,758.35 1,853.1K
10:08 13,759.09 13,765.12 13,759.09 13,765.12 1,874.8K
10:09 13,764.67 13,766.23 13,763.32 13,764.86 2,594.3K
10:10 13,764.84 13,764.84 13,762.94 13,764.38 2,450.7K
10:11 13,764.39 13,770.19 13,764.39 13,769.56 2,138.5K
10:12 13,768.94 13,768.94 13,763.82 13,763.82 1,638.3K
10:13 13,765.91 13,767.94 13,765.09 13,767.94 2,294.8K
10:14 13,767.38 13,769.17 13,767.08 13,768.19 1,645.3K
10:15 13,768.26 13,769.29 13,766.83 13,766.83 2,300.1K
10:16 13,767.34 13,772.10 13,767.34 13,772.10 1,763.8K
10:17 13,771.77 13,778.36 13,771.77 13,775.66 2,423.2K
10:18 13,776.19 13,776.33 13,773.44 13,774.01 1,248.2K
10:19 13,774.28 13,774.75 13,773.05 13,773.44 1,320.8K
10:20 13,773.86 13,776.23 13,773.13 13,775.03 1,876.1K
10:21 13,775.46 13,784.25 13,775.46 13,784.18 3,174.2K
10:22 13,784.01 13,784.01 13,780.08 13,782.15 2,574.2K
10:23 13,782.98 13,787.94 13,782.98 13,787.94 2,819.0K
10:24 13,790.87 13,796.18 13,790.87 13,793.96 5,886.6K
10:25 13,793.38 13,797.99 13,793.38 13,796.65 2,488.2K
10:26 13,797.10 13,798.55 13,796.01 13,798.36 2,268.7K
10:27 13,798.83 13,808.02 13,798.83 13,805.64 3,424.7K
10:28 13,807.31 13,807.31 13,801.28 13,801.48 2,239.9K
10:29 13,801.06 13,801.28 13,794.25 13,794.25 1,332.7K
10:30 13,795.94 13,804.61 13,795.94 13,804.50 1,999.7K
10:31 13,805.01 13,806.27 13,798.24 13,798.53 3,244.9K
10:32 13,798.60 13,798.60 13,788.67 13,788.82 1,665.3K
10:33 13,789.28 13,792.07 13,787.54 13,791.92 1,555.5K
10:34 13,791.19 13,795.56 13,790.86 13,795.56 1,631.6K
10:35 13,794.96 13,798.54 13,794.39 13,795.55 1,545.1K
10:36 13,795.48 13,795.48 13,789.60 13,789.97 1,969.3K
10:37 13,790.94 13,790.94 13,787.13 13,787.45 1,466.2K
10:38 13,787.02 13,787.98 13,786.21 13,787.88 1,562.9K
10:39 13,787.37 13,787.37 13,781.34 13,782.02 2,105.8K
10:40 13,783.07 13,784.98 13,783.07 13,784.84 1,424.9K
10:41 13,784.79 13,788.78 13,784.79 13,788.78 1,191.1K
10:42 13,789.52 13,791.70 13,785.70 13,785.70 1,011.8K
10:43 13,786.02 13,787.20 13,783.72 13,783.77 1,404.8K
10:44 13,783.62 13,787.27 13,783.62 13,786.66 1,736.1K
10:45 13,786.82 13,789.11 13,785.84 13,785.84 1,328.4K
10:46 13,786.52 13,786.52 13,780.97 13,782.45 1,866.7K
10:47 13,782.37 13,785.71 13,782.37 13,784.12 2,960.2K
10:48 13,783.76 13,790.20 13,783.76 13,789.86 1,516.1K
10:49 13,789.77 13,791.87 13,782.94 13,785.05 2,957.5K
10:50 13,785.70 13,789.64 13,785.70 13,786.21 1,446.9K
10:51 13,787.54 13,792.24 13,786.28 13,792.24 1,267.1K
10:52 13,790.72 13,795.82 13,790.70 13,795.16 1,427.2K
10:53 13,795.72 13,801.98 13,795.72 13,801.98 1,493.5K
10:54 13,803.56 13,806.49 13,803.56 13,804.56 1,398.0K
10:55 13,803.64 13,808.35 13,803.64 13,807.40 1,605.9K
10:56 13,808.65 13,808.65 13,804.38 13,804.70 1,056.6K
10:57 13,803.94 13,805.47 13,803.24 13,804.21 824.6K
10:58 13,803.37 13,804.93 13,803.34 13,803.88 679.1K
10:59 13,803.68 13,808.37 13,803.68 13,807.05 1,004.6K
11:00 13,808.06 13,813.75 13,808.06 13,812.19 1,235.1K
11:01 13,811.66 13,813.30 13,811.55 13,812.54 1,299.6K
11:02 13,812.86 13,812.86 13,807.42 13,807.42 1,222.1K
11:03 13,807.96 13,818.57 13,807.96 13,818.57 1,597.9K
11:04 13,817.76 13,817.76 13,811.80 13,811.80 1,247.5K
11:05 13,813.17 13,813.67 13,804.04 13,804.04 1,241.7K
11:06 13,802.65 13,808.92 13,802.65 13,808.92 1,230.2K
11:07 13,807.56 13,807.56 13,801.92 13,801.92 1,197.5K
11:08 13,802.15 13,802.15 13,793.44 13,793.44 1,595.0K
11:09 13,793.64 13,797.45 13,793.64 13,795.22 1,026.9K
11:10 13,795.60 13,802.68 13,795.60 13,802.68 1,738.3K
11:11 13,803.19 13,807.56 13,803.19 13,804.00 1,400.8K
11:12 13,803.67 13,805.44 13,803.25 13,803.37 1,084.8K
11:13 13,803.59 13,803.59 13,799.69 13,799.69 1,012.9K
11:14 13,799.66 13,799.66 13,797.40 13,797.40 903.6K
11:15 13,797.81 13,803.38 13,797.81 13,802.47 999.7K
11:16 13,802.80 13,804.45 13,802.30 13,804.00 939.4K
11:17 13,803.22 13,803.22 13,800.55 13,800.88 1,066.7K
11:18 13,800.90 13,802.75 13,800.90 13,802.70 997.0K
11:19 13,802.37 13,806.70 13,801.68 13,805.78 1,034.0K
11:20 13,805.32 13,807.05 13,803.76 13,807.05 1,143.1K
11:21 13,806.61 13,806.84 13,804.56 13,806.18 1,117.1K
11:22 13,806.26 13,806.26 13,802.90 13,804.10 970.2K
11:23 13,803.54 13,804.35 13,802.96 13,802.96 806.1K
11:24 13,804.68 13,804.68 13,801.30 13,801.30 1,064.0K
11:25 13,800.23 13,801.81 13,799.64 13,799.64 880.1K
11:26 13,799.87 13,800.33 13,798.64 13,799.72 751.3K
11:27 13,801.41 13,801.73 13,800.31 13,800.62 765.9K
11:28 13,800.32 13,802.39 13,799.02 13,799.02 1,024.3K
11:29 13,800.21 13,803.13 13,799.03 13,803.13 1,149.4K
11:30 13,802.27 13,802.27 13,802.27 13,802.27 42.9K
13:00 13,802.66 13,802.66 13,797.41 13,800.84 4,730.0K
13:01 13,801.30 13,802.22 13,792.33 13,793.30 2,065.6K
13:02 13,792.76 13,793.02 13,791.24 13,792.53 1,264.9K
13:03 13,791.47 13,794.15 13,789.69 13,789.69 1,592.6K
13:04 13,790.71 13,791.18 13,788.20 13,788.20 1,118.5K
13:05 13,788.70 13,789.48 13,785.10 13,785.10 1,246.2K
13:06 13,785.68 13,786.72 13,784.14 13,786.72 1,576.9K
13:07 13,788.10 13,792.57 13,788.10 13,790.61 1,021.1K
13:08 13,790.83 13,793.37 13,789.54 13,790.19 1,200.2K
13:09 13,790.53 13,792.41 13,790.35 13,791.22 1,606.8K
13:10 13,792.08 13,794.36 13,792.08 13,793.90 1,745.2K
13:11 13,793.36 13,793.63 13,790.59 13,790.93 1,158.9K
13:12 13,791.43 13,794.94 13,791.43 13,794.94 1,802.7K
13:13 13,794.81 13,800.30 13,794.81 13,799.64 1,929.3K
13:14 13,800.10 13,803.05 13,800.00 13,802.29 1,927.2K
13:15 13,802.62 13,803.96 13,801.59 13,803.25 1,854.4K
13:16 13,803.32 13,804.98 13,802.22 13,802.26 1,414.0K
13:17 13,803.08 13,804.73 13,802.60 13,804.71 1,677.5K
13:18 13,804.51 13,805.58 13,801.48 13,803.45 2,401.6K
13:19 13,802.72 13,805.22 13,802.72 13,804.52 1,477.4K
13:20 13,802.81 13,805.15 13,802.62 13,805.15 1,448.5K
13:21 13,806.23 13,807.04 13,804.49 13,805.77 1,457.1K
13:22 13,805.48 13,808.32 13,805.48 13,806.42 1,268.3K
13:23 13,806.78 13,807.10 13,804.40 13,804.60 1,770.0K
13:24 13,804.60 13,805.49 13,803.50 13,804.07 1,414.3K
13:25 13,805.02 13,805.10 13,803.16 13,805.10 956.2K
13:26 13,804.47 13,806.97 13,804.41 13,806.77 1,758.7K
13:27 13,806.58 13,807.59 13,806.58 13,806.96 1,474.5K
13:28 13,806.91 13,807.36 13,805.49 13,807.03 1,714.6K
13:29 13,807.40 13,807.40 13,803.51 13,803.51 1,301.0K
13:30 13,805.06 13,805.69 13,804.02 13,804.02 1,589.9K
13:31 13,803.85 13,804.64 13,802.75 13,803.20 1,707.7K
13:32 13,803.15 13,803.92 13,801.93 13,803.79 1,320.1K
13:33 13,802.94 13,806.14 13,802.94 13,806.14 1,264.3K
13:34 13,806.08 13,806.08 13,803.77 13,804.92 1,236.2K
13:35 13,806.07 13,806.07 13,801.47 13,803.61 1,689.2K
13:36 13,804.42 13,804.42 13,800.82 13,800.82 1,564.9K
13:37 13,800.55 13,800.57 13,795.08 13,795.08 1,885.3K
13:38 13,795.16 13,799.00 13,795.16 13,797.91 1,719.6K
13:39 13,797.57 13,800.09 13,797.57 13,800.09 1,488.8K
13:40 13,799.78 13,800.26 13,796.60 13,796.60 1,456.2K
13:41 13,797.32 13,797.49 13,794.60 13,794.60 1,767.3K
13:42 13,794.48 13,795.40 13,789.31 13,790.31 1,579.6K
13:43 13,789.96 13,791.03 13,789.36 13,790.04 1,300.6K
13:44 13,790.18 13,793.65 13,790.09 13,793.65 1,263.1K
13:45 13,794.12 13,794.14 13,792.15 13,792.24 1,308.1K
13:46 13,792.07 13,792.28 13,788.85 13,789.44 1,294.9K
13:47 13,789.52 13,790.40 13,789.51 13,789.68 1,267.8K
13:48 13,790.45 13,791.81 13,790.09 13,790.32 1,036.3K
13:49 13,790.47 13,791.39 13,789.53 13,789.64 1,296.4K
13:50 13,790.83 13,790.83 13,787.77 13,788.41 1,384.1K
13:51 13,788.99 13,789.22 13,788.12 13,788.57 1,499.1K
13:52 13,788.92 13,788.92 13,785.84 13,785.84 1,527.6K
13:53 13,784.48 13,784.48 13,781.81 13,781.81 1,526.2K
13:54 13,782.12 13,784.79 13,782.12 13,784.33 1,223.8K
13:55 13,784.44 13,784.77 13,783.05 13,783.41 1,400.8K
13:56 13,783.49 13,784.06 13,776.62 13,776.79 1,964.9K
13:57 13,776.91 13,776.91 13,772.06 13,772.06 2,333.2K
13:58 13,771.57 13,772.92 13,771.57 13,772.53 1,532.9K
13:59 13,773.16 13,773.16 13,770.09 13,770.09 1,636.5K
14:00 13,770.36 13,770.36 13,765.09 13,766.83 1,945.9K
14:01 13,766.43 13,767.21 13,765.52 13,765.85 1,650.7K
14:02 13,766.22 13,766.22 13,760.82 13,761.65 2,437.2K
14:03 13,760.90 13,762.31 13,760.90 13,761.55 1,509.6K
14:04 13,760.71 13,763.65 13,760.71 13,763.65 1,727.6K
14:05 13,763.77 13,765.52 13,762.98 13,764.82 1,411.1K
14:06 13,766.04 13,766.04 13,762.51 13,764.06 1,527.7K
14:07 13,764.00 13,764.25 13,760.79 13,762.03 1,159.7K
14:08 13,762.79 13,764.33 13,761.71 13,762.27 1,301.2K
14:09 13,762.28 13,763.67 13,761.87 13,763.67 1,214.7K
14:10 13,762.81 13,765.15 13,762.81 13,765.15 1,312.3K
14:11 13,764.75 13,768.64 13,764.66 13,768.32 1,283.3K
14:12 13,768.60 13,768.60 13,766.87 13,768.49 1,208.9K
14:13 13,768.14 13,769.16 13,767.29 13,767.74 1,058.3K
14:14 13,768.52 13,769.99 13,768.09 13,769.76 1,153.0K
14:15 13,770.26 13,772.12 13,770.26 13,770.39 1,873.2K
14:16 13,770.75 13,771.41 13,770.18 13,770.38 1,234.4K
14:17 13,769.46 13,772.92 13,769.46 13,772.92 1,016.6K
14:18 13,772.59 13,773.83 13,772.11 13,772.11 1,191.6K
14:19 13,773.04 13,773.82 13,772.23 13,773.56 1,077.3K
14:20 13,773.99 13,775.09 13,773.59 13,774.72 1,301.4K
14:21 13,774.09 13,775.37 13,771.81 13,771.81 1,110.7K
14:22 13,771.61 13,773.37 13,771.61 13,773.20 1,394.5K
14:23 13,773.16 13,773.18 13,771.53 13,772.99 1,288.2K
14:24 13,772.50 13,772.50 13,770.70 13,770.70 1,525.5K
14:25 13,771.75 13,771.75 13,769.73 13,770.17 1,421.6K
14:26 13,770.69 13,771.85 13,770.69 13,770.90 1,576.2K
14:27 13,770.19 13,771.44 13,769.18 13,771.44 1,196.4K
14:28 13,770.16 13,770.61 13,768.50 13,769.46 1,305.1K
14:29 13,770.08 13,770.46 13,768.39 13,768.87 1,644.1K
14:30 13,769.31 13,773.32 13,769.31 13,771.91 2,167.7K
14:31 13,772.11 13,773.56 13,771.68 13,773.34 1,736.3K
14:32 13,773.36 13,774.67 13,771.47 13,771.47 2,244.3K
14:33 13,771.07 13,771.22 13,770.08 13,770.18 1,852.2K
14:34 13,769.30 13,772.35 13,769.30 13,772.35 1,384.4K
14:35 13,771.89 13,773.61 13,771.18 13,773.40 1,354.9K
14:36 13,772.57 13,774.79 13,772.49 13,773.72 1,751.7K
14:37 13,774.50 13,775.85 13,774.50 13,774.94 1,757.6K
14:38 13,775.54 13,776.40 13,772.24 13,772.24 1,948.3K
14:39 13,773.28 13,773.42 13,771.37 13,771.56 1,752.4K
14:40 13,771.89 13,772.98 13,771.15 13,771.80 1,898.9K
14:41 13,771.00 13,772.98 13,771.00 13,772.38 2,815.7K
14:42 13,770.98 13,772.39 13,768.87 13,768.87 2,363.6K
14:43 13,767.70 13,770.73 13,767.70 13,770.10 2,276.0K
14:44 13,769.79 13,773.93 13,769.79 13,771.78 1,835.9K
14:45 13,770.94 13,774.08 13,770.18 13,773.73 1,946.2K
14:46 13,774.17 13,775.86 13,772.04 13,772.19 2,468.6K
14:47 13,771.83 13,774.04 13,768.88 13,768.98 2,639.9K
14:48 13,768.23 13,770.08 13,768.23 13,769.54 2,168.1K
14:49 13,770.08 13,771.41 13,769.09 13,770.03 2,068.3K
14:50 13,768.53 13,770.23 13,767.84 13,770.23 2,908.3K
14:51 13,769.72 13,770.14 13,767.63 13,768.39 3,239.4K
14:52 13,768.90 13,768.90 13,767.10 13,767.84 2,605.1K
14:53 13,766.34 13,768.09 13,766.34 13,767.52 3,112.3K
14:54 13,766.80 13,770.68 13,766.76 13,770.54 4,038.8K
14:55 13,769.44 13,771.89 13,769.09 13,770.67 4,268.8K
14:56 13,771.42 13,772.18 13,769.54 13,772.18 3,976.3K
14:57 13,772.16 13,772.16 13,772.16 13,772.16 128.1K
14:59 13,771.79 13,771.79 13,766.64 13,766.64 7,470.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし